CVS Group Plc (CVSG)

CVSG
🏛️ Royaume-Uni →
1,250.00
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 1,004.00 1,004.00 1,004.00 1,004.00 0.1K
08:03 1,012.45 1,012.45 1,011.96 1,011.96 0.1K
08:04 1,005.60 1,014.00 1,005.60 1,014.00 0.4K
08:05 1,005.60 1,005.60 1,005.60 1,005.60 3.0K
08:06 1,005.60 1,005.60 1,005.60 1,005.60 3.0K
08:07 1,006.00 1,012.36 1,006.00 1,012.36 2.6K
08:09 1,012.00 1,012.00 1,007.28 1,007.28 1.8K
08:10 1,006.00 1,010.00 1,006.00 1,008.32 5.8K
08:11 1,014.00 1,018.08 1,014.00 1,018.08 3.6K
08:13 1,012.96 1,012.96 1,012.96 1,012.96 0.4K
08:16 1,016.81 1,016.81 1,016.81 1,016.81 0.0K
08:19 1,018.00 1,020.00 1,018.00 1,020.00 5.9K
08:20 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
08:21 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
08:22 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
08:26 1,019.60 1,019.60 1,018.00 1,018.00 1.6K
08:34 1,012.00 1,012.00 1,012.00 1,012.00 0.4K
08:35 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
08:37 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
08:44 1,010.00 1,010.00 1,010.00 1,010.00 0.3K
08:45 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
08:46 1,009.00 1,009.00 1,008.00 1,008.00 5.0K
08:47 1,008.00 1,008.00 1,008.00 1,008.00 0.1K
08:48 1,006.64 1,010.00 1,006.64 1,010.00 0.7K
08:49 1,008.00 1,010.00 1,008.00 1,010.00 0.3K
08:50 1,009.60 1,009.60 1,009.60 1,009.60 0.0K
08:53 1,008.00 1,010.00 1,008.00 1,010.00 0.5K
08:55 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
08:57 1,008.91 1,008.91 1,008.91 1,008.91 0.1K
09:00 1,009.20 1,009.20 1,006.82 1,006.82 0.8K
09:06 1,006.00 1,006.00 1,006.00 1,006.00 0.1K
09:07 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
09:12 1,004.86 1,004.86 1,004.86 1,004.86 0.1K
09:28 1,004.00 1,004.00 1,004.00 1,004.00 3.4K
09:29 1,005.80 1,005.80 1,004.00 1,004.00 0.9K
09:32 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
09:34 1,005.50 1,005.50 1,005.50 1,005.50 0.1K
09:37 1,008.06 1,008.06 1,008.06 1,008.06 2.0K
09:38 1,006.00 1,006.00 1,006.00 1,006.00 0.8K
09:41 1,007.50 1,007.50 1,007.50 1,007.50 0.7K
09:42 1,008.00 1,008.00 1,008.00 1,008.00 0.1K
09:47 1,006.00 1,008.00 1,006.00 1,006.00 0.1K
09:51 1,008.96 1,008.96 1,008.96 1,008.96 1.0K
09:53 1,007.84 1,007.84 1,006.00 1,007.80 0.3K
09:54 1,007.80 1,007.80 1,007.80 1,007.80 0.4K
09:55 1,007.80 1,010.00 1,007.80 1,010.00 0.6K
10:00 1,006.82 1,006.82 1,006.82 1,006.82 0.0K
10:04 1,011.96 1,011.96 1,011.96 1,011.96 0.5K
10:15 1,006.82 1,006.82 1,006.82 1,006.82 0.1K
10:20 1,008.00 1,008.00 1,008.00 1,008.00 1.4K
10:22 1,007.84 1,007.84 1,007.84 1,007.84 0.1K
10:24 1,006.87 1,006.87 1,006.00 1,006.00 0.7K
10:27 1,004.82 1,004.82 1,004.82 1,004.82 0.1K
10:31 1,004.87 1,004.87 1,004.87 1,004.87 0.4K
10:41 1,006.00 1,008.00 1,006.00 1,008.00 0.4K
10:43 1,006.69 1,006.69 1,004.82 1,004.82 3.0K
10:44 1,007.60 1,007.60 1,007.60 1,007.60 0.0K
10:51 1,007.89 1,007.89 1,007.89 1,007.89 0.5K
11:02 1,005.23 1,005.23 1,005.23 1,005.23 0.5K
11:16 1,006.00 1,006.00 1,006.00 1,006.00 1.9K
11:20 1,006.00 1,006.00 1,006.00 1,006.00 0.4K
11:28 1,005.80 1,005.80 1,005.80 1,005.80 1.0K
11:30 1,004.00 1,004.00 1,004.00 1,004.00 1.6K
11:31 1,004.00 1,004.00 996.44 996.44 6.3K
11:32 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
11:44 999.00 999.00 998.70 998.70 1.9K
11:46 996.00 998.30 996.00 998.30 0.1K
11:47 996.62 997.83 996.62 997.83 0.6K
11:51 1,000.00 1,000.00 1,000.00 1,000.00 0.8K
11:53 998.82 998.82 998.82 998.82 0.3K
11:57 1,000.49 1,000.49 1,000.49 1,000.49 0.5K
12:04 998.82 998.82 998.82 998.82 0.5K
12:16 998.82 998.82 998.82 998.82 1.5K
12:22 1,000.00 1,000.00 1,000.00 1,000.00 0.5K
12:23 1,000.41 1,000.41 995.00 995.00 1.0K
12:27 999.00 999.00 999.00 999.00 0.0K
12:33 995.82 995.82 995.82 995.82 0.6K
12:37 999.00 999.00 999.00 999.00 1.1K
12:50 997.29 997.29 997.29 997.29 0.2K
12:59 995.00 995.00 995.00 995.00 0.0K
13:09 997.01 997.01 997.01 997.01 0.1K
13:10 998.00 998.00 998.00 998.00 0.0K
13:13 997.94 997.94 997.82 997.82 0.8K
13:18 997.70 997.70 997.70 997.70 0.0K
13:20 995.62 995.62 995.62 995.62 0.0K
13:22 997.31 997.31 997.31 997.31 0.1K
13:26 995.00 995.00 995.00 995.00 1.5K
13:27 996.00 996.00 996.00 996.00 0.3K
13:29 996.00 996.00 996.00 996.00 0.1K
13:30 998.00 998.00 998.00 998.00 0.2K
13:31 997.00 999.00 997.00 999.00 0.2K
13:36 999.00 999.00 999.00 999.00 0.1K
13:37 1,000.00 1,000.00 1,000.00 1,000.00 0.2K
13:38 999.00 999.00 999.00 999.00 0.0K
13:41 1,000.00 1,000.00 1,000.00 1,000.00 0.8K
13:42 999.00 999.00 999.00 999.00 0.4K
13:43 998.00 998.00 998.00 998.00 0.0K
13:47 998.03 998.03 998.03 998.03 0.4K
13:53 997.00 997.00 997.00 997.00 0.1K
13:56 996.54 996.54 995.50 995.50 11.3K
13:57 995.00 995.00 995.00 995.00 0.3K
13:58 995.00 995.00 995.00 995.00 0.1K
13:59 994.00 994.00 994.00 994.00 0.1K
14:01 994.00 994.00 994.00 994.00 0.0K
14:02 994.00 994.00 993.62 993.62 0.0K
14:05 993.00 995.59 993.00 995.59 0.1K
14:09 995.59 995.59 995.59 995.59 0.0K
14:10 993.62 993.62 993.62 993.62 0.4K
14:12 997.00 997.00 995.82 995.82 1.1K
14:13 995.41 995.41 995.41 995.41 0.9K
14:15 996.84 996.84 996.84 996.84 0.1K
14:17 998.35 998.35 997.00 997.00 0.8K
14:19 1,000.00 1,000.00 999.00 999.00 0.7K
14:20 998.00 998.03 998.00 998.03 0.0K
14:24 998.03 998.03 998.03 998.03 0.1K
14:26 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
14:27 999.00 999.00 999.00 999.00 0.0K
14:34 999.00 999.00 997.41 997.41 0.8K
14:35 999.00 999.00 999.00 999.00 0.1K
14:36 997.00 997.00 993.00 996.00 1.8K
14:37 997.00 998.84 997.00 998.84 1.5K
14:38 997.00 997.00 997.00 997.00 0.0K
14:39 999.00 1,000.00 999.00 1,000.00 0.1K
14:41 998.00 998.00 998.00 998.00 0.4K
14:49 996.00 997.00 996.00 997.00 0.4K
14:50 998.00 998.00 998.00 998.00 0.8K
14:53 1,000.00 1,000.00 999.00 999.00 0.7K
14:57 998.00 998.00 997.00 997.00 2.2K
14:59 997.00 997.00 995.00 995.00 1.8K
15:01 996.84 996.84 995.00 996.74 0.9K
15:02 995.16 995.16 995.00 995.00 0.1K
15:06 996.51 996.51 996.51 996.51 0.2K
15:20 995.00 995.00 995.00 995.00 0.0K
15:23 994.00 994.00 993.62 993.62 0.1K
15:26 993.00 993.00 993.00 993.00 0.0K
15:28 994.89 994.89 994.89 994.89 0.2K
15:29 994.86 995.00 992.00 994.86 1.6K
15:31 996.00 996.00 996.00 996.00 1.0K
15:35 992.82 992.82 992.82 992.82 0.4K
15:37 995.33 995.33 993.88 993.88 0.7K
15:38 991.82 991.82 991.82 991.82 1.0K
15:39 990.00 990.00 990.00 990.00 0.1K
15:40 993.08 993.08 993.08 993.08 0.1K
15:41 990.00 994.00 990.00 994.00 0.2K
15:42 989.00 994.00 989.00 994.00 0.3K
15:43 991.00 991.00 991.00 991.00 0.2K
15:45 993.41 993.41 993.41 993.41 0.1K
15:49 991.00 993.41 991.00 993.41 10.9K
15:50 994.16 995.00 994.16 995.00 1.6K
15:55 992.24 992.24 992.24 992.24 0.0K
15:58 994.00 994.00 993.00 993.00 0.1K
15:59 992.00 992.00 992.00 992.00 0.2K
16:04 995.00 995.00 993.00 993.00 1.5K
16:05 996.00 996.00 996.00 996.00 0.0K
16:06 993.00 993.00 992.00 992.00 0.2K
16:09 993.94 994.00 993.94 994.00 0.9K
16:10 992.00 993.00 992.00 993.00 0.2K
16:12 991.00 991.00 991.00 991.00 0.1K
16:13 991.00 1,000.26 991.00 1,000.26 7.4K
16:15 992.00 992.00 992.00 992.00 0.8K
16:16 994.00 994.00 992.00 992.00 0.6K
16:17 994.23 994.23 994.23 994.23 1.5K
16:20 991.00 991.00 991.00 991.00 0.2K
16:23 993.31 993.31 993.31 993.31 0.1K
16:24 994.00 994.00 994.00 994.00 4.0K
16:25 994.00 996.00 994.00 996.00 2.6K
16:26 996.00 996.00 995.00 996.00 2.1K
16:27 994.00 994.00 994.00 994.00 1.0K
16:29 990.59 994.00 990.59 994.00 8.2K
16:35 994.00 994.00 994.00 994.00 133.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible